iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:102.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626C00102000 | 2024-06-14 10:45AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 32.81% |
| TLT240628C00102000 | 2024-06-21 11:23AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 326 | 26.95% |
| TLT240703C00102000 | 2024-06-21 11:25AM EDT | 2024-07-03 | 0.01 | 0.01 | 0.02 | +0.01 | - | 10 | 0 | 21.88% |
| TLT240719C00102000 | 2024-06-21 3:57PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 53 | 7,757 | 17.48% |
| TLT240816C00102000 | 2024-06-21 3:49PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 1,164 | 1,622 | 15.92% |
| TLT240920C00102000 | 2024-06-21 1:56PM EDT | 2024-09-20 | 0.56 | 0.54 | 0.56 | -0.06 | -9.68% | 61 | 14,980 | 15.58% |
| TLT240930C00102000 | 2024-06-20 12:15PM EDT | 2024-09-30 | 0.66 | 0.65 | 0.69 | 0.00 | - | 7 | 176 | 15.85% |
| TLT241018C00102000 | 2024-06-21 11:42AM EDT | 2024-10-18 | 0.84 | 0.85 | 0.87 | -0.08 | -8.70% | 10 | 635 | 15.86% |
| TLT241115C00102000 | 2024-06-20 10:11AM EDT | 2024-11-15 | 1.20 | 1.22 | 1.26 | 0.00 | - | 2 | 173 | 16.52% |
| TLT241220C00102000 | 2024-06-21 3:50PM EDT | 2024-12-20 | 1.59 | 1.56 | 1.60 | -0.06 | -3.64% | 99 | 83,725 | 16.47% |
| TLT241231C00102000 | 2024-06-21 3:38PM EDT | 2024-12-31 | 1.62 | 1.61 | 1.66 | -0.30 | -15.62% | 5 | 497 | 16.26% |
| TLT250117C00102000 | 2024-06-21 3:02PM EDT | 2025-01-17 | 1.85 | 1.83 | 1.87 | -0.10 | -5.13% | 5 | 1,985 | 16.48% |
| TLT250221C00102000 | 2024-06-21 11:37AM EDT | 2025-02-21 | 2.11 | 2.13 | 2.17 | -0.06 | -2.76% | 30 | 235 | 16.40% |
| TLT250321C00102000 | 2024-06-14 3:47PM EDT | 2025-03-21 | 2.77 | 2.40 | 2.45 | 0.00 | - | 101 | 258 | 16.53% |
| TLT250331C00102000 | 2024-06-07 11:37AM EDT | 2025-03-31 | 2.05 | 2.48 | 2.56 | 0.00 | - | 6 | 204 | 16.61% |
| TLT250516C00102000 | 2024-06-18 12:56PM EDT | 2025-05-16 | 3.08 | 2.82 | 2.97 | 0.00 | - | 5 | 452 | 16.68% |
| TLT250620C00102000 | 2024-06-21 12:28PM EDT | 2025-06-20 | 3.22 | 3.20 | 3.30 | +3.22 | - | 2 | 0 | 16.82% |
| TLT260116C00102000 | 2024-06-20 1:50PM EDT | 2026-01-16 | 5.45 | 4.80 | 5.50 | 0.00 | - | 2 | 209 | 18.32% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 2024-06-28 | 14.50 | 10.75 | 10.90 | 0.00 | - | 5 | 0 | 119.14% |
| TLT240719P00102000 | 2024-06-20 10:29AM EDT | 2024-07-19 | 8.65 | 8.15 | 8.30 | 0.00 | - | 1 | 5 | 22.75% |
| TLT240816P00102000 | 2024-05-20 10:30AM EDT | 2024-08-16 | 11.02 | 7.55 | 7.75 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00102000 | 2024-06-07 11:16AM EDT | 2024-09-20 | 10.37 | 8.25 | 8.40 | 0.00 | - | 2 | 13 | 13.64% |
| TLT240930P00102000 | 2024-06-10 11:33AM EDT | 2024-09-30 | 11.17 | 8.35 | 8.45 | 0.00 | - | 1 | 174 | 13.43% |
| TLT241018P00102000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 13.35 | 11.70 | 11.80 | 0.00 | - | 6 | 0 | 31.86% |
| TLT241115P00102000 | 2024-06-12 3:36PM EDT | 2024-11-15 | 9.69 | 8.65 | 8.75 | 0.00 | - | 27 | 109 | 13.27% |
| TLT241220P00102000 | 2024-06-06 10:50AM EDT | 2024-12-20 | 9.60 | 8.85 | 8.95 | 0.00 | - | 4 | 27 | 13.05% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 2024-12-31 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 20.15% |
| TLT250117P00102000 | 2024-06-21 11:05AM EDT | 2025-01-17 | 9.25 | 8.95 | 9.05 | +0.57 | +6.57% | 20 | 128 | 12.65% |
| TLT250221P00102000 | 2024-05-16 10:03AM EDT | 2025-02-21 | 10.40 | 8.65 | 8.75 | 0.00 | - | 1 | 7 | 10.28% |
| TLT250331P00102000 | 2024-05-30 11:46AM EDT | 2025-03-31 | 12.68 | 9.25 | 9.40 | 0.00 | - | 4 | 4 | 12.31% |
| TLT250516P00102000 | 2024-06-14 9:48AM EDT | 2025-05-16 | 9.10 | 8.40 | 9.65 | 0.00 | - | 3 | 33 | 12.30% |
| TLT260116P00102000 | 2024-06-21 11:05AM EDT | 2026-01-16 | 11.05 | 10.50 | 11.25 | -1.90 | -14.67% | 20 | 53 | 13.21% |
© 2024 Yahoo. All rights reserved.